Gerdau S.A. ADR (NY: GGB )

4.800 USD +0.250 (+5.49%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.850 7.950 7.730 7.950 8,744,210 -0.02(-0.25%)
May 30, 2012 7.940 8.053 7.900 7.970 6,225,718 -0.25(-3.04%)
May 29, 2012 8.300 8.300 8.080 8.220 6,874,680 +0.16(+1.99%)
May 25, 2012 7.930 8.180 7.870 8.060 6,998,175 +0.15(+1.90%)
May 24, 2012 8.020 8.040 7.720 7.910 8,049,362 -0.09(-1.12%)
May 23, 2012 7.870 8.020 7.730 8.000 8,641,433 +0.07(+0.88%)
May 22, 2012 8.070 8.250 7.880 7.930 7,782,000 -0.20(-2.46%)
May 21, 2012 7.710 8.200 7.710 8.130 8,413,388 +0.47(+6.14%)
May 18, 2012 7.750 7.845 7.515 7.660 12,003,950 -0.06(-0.78%)
May 17, 2012 7.950 8.085 7.710 7.720 10,229,323 -0.19(-2.40%)
May 16, 2012 8.210 8.230 7.870 7.910 8,558,553 -0.02(-0.25%)
May 15, 2012 8.150 8.220 7.900 7.930 7,154,705 -0.20(-2.46%)
May 14, 2012 8.120 8.240 8.075 8.130 6,647,698 -0.32(-3.79%)
May 11, 2012 8.290 8.650 8.280 8.450 10,069,033 +0.01(+0.12%)
May 10, 2012 8.370 8.620 8.300 8.440 10,809,496 +0.25(+3.05%)
May 09, 2012 8.090 8.350 8.070 8.190 10,259,496 -0.11(-1.33%)
May 08, 2012 8.470 8.480 8.210 8.300 9,838,151 -0.35(-4.05%)
May 07, 2012 8.440 8.660 8.300 8.650 8,641,436 +0.03(+0.35%)
May 04, 2012 8.970 9.000 8.620 8.620 8,165,260 -0.51(-5.59%)
May 03, 2012 9.190 9.210 8.970 9.130 7,119,129 -0.21(-2.25%)
May 02, 2012 9.330 9.360 9.130 9.340 3,592,983 -0.11(-1.16%)
May 01, 2012 9.420 9.630 9.320 9.450 2,854,962 +0.06(+0.64%)
Apr 30, 2012 9.460 9.500 9.260 9.390 5,230,211 -0.07(-0.74%)
Apr 27, 2012 9.590 9.630 9.430 9.460 4,905,706 -0.08(-0.84%)
Apr 26, 2012 9.380 9.610 9.270 9.540 5,475,491 +0.10(+1.06%)
Apr 25, 2012 9.530 9.570 9.340 9.440 5,831,566 +0.09(+0.96%)
Apr 24, 2012 9.170 9.410 9.160 9.350 5,440,640 +0.03(+0.32%)
Apr 23, 2012 9.250 9.320 9.100 9.320 4,733,536 -0.23(-2.41%)
Apr 20, 2012 9.580 9.730 9.500 9.550 3,792,073 +0.05(+0.53%)
Apr 19, 2012 9.630 9.695 9.385 9.500 4,372,315 -0.10(-1.04%)
Apr 18, 2012 9.400 9.650 9.375 9.600 5,541,697 +0.13(+1.37%)
Apr 17, 2012 9.440 9.590 9.400 9.470 4,219,445 +0.09(+0.96%)
Apr 16, 2012 9.610 9.640 9.230 9.380 7,232,886 -0.12(-1.26%)
Apr 13, 2012 9.480 9.530 9.250 9.500 6,619,028 -0.09(-0.94%)
Apr 12, 2012 9.240 9.670 9.220 9.590 7,204,099 +0.28(+3.01%)
Apr 11, 2012 9.320 9.410 9.220 9.310 6,661,625 +0.13(+1.42%)
Apr 10, 2012 9.270 9.300 8.971 9.180 9,826,461 -0.22(-2.34%)
Apr 09, 2012 9.310 9.470 9.290 9.400 4,457,768 -0.11(-1.16%)
Apr 05, 2012 9.430 9.600 9.390 9.510 6,498,097 +0.06(+0.63%)
Apr 04, 2012 9.570 9.630 9.380 9.450 6,469,288 -0.32(-3.28%)
Apr 03, 2012 9.940 10.00 9.585 9.770 5,866,647 -0.13(-1.31%)
Apr 02, 2012 9.560 10.02 9.540 9.900 8,581,417 +0.27(+2.80%)
Mar 30, 2012 9.890 9.900 9.540 9.630 9,983,529 -0.22(-2.23%)
Mar 29, 2012 9.590 9.870 9.510 9.850 8,363,122 +0.08(+0.82%)
Mar 28, 2012 10.12 10.12 9.710 9.770 10,647,432 -0.34(-3.36%)
Mar 27, 2012 10.44 10.50 10.05 10.11 6,940,867 -0.30(-2.88%)
Mar 26, 2012 10.36 10.43 10.28 10.41 5,420,935 +0.18(+1.76%)
Mar 23, 2012 9.930 10.27 9.860 10.23 7,134,948 +0.34(+3.44%)
Mar 22, 2012 9.950 10.00 9.800 9.890 5,491,296 -0.28(-2.75%)
Mar 21, 2012 10.31 10.31 9.990 10.17 6,353,194 -0.18(-1.74%)
Mar 20, 2012 10.33 10.35 10.20 10.35 7,176,050 -0.28(-2.63%)
Mar 19, 2012 10.59 10.76 10.57 10.63 4,626,784 -0.04(-0.37%)
Mar 16, 2012 10.72 10.72 10.56 10.67 4,957,157 +0.05(+0.47%)
Mar 15, 2012 10.64 10.79 10.56 10.62 6,868,681 +0.06(+0.57%)
Mar 14, 2012 10.41 10.69 10.41 10.56 9,690,383 +0.08(+0.76%)
Mar 13, 2012 9.960 10.48 9.910 10.48 8,948,553 +0.59(+5.97%)
Mar 12, 2012 9.820 9.950 9.760 9.890 5,314,070 -0.07(-0.70%)
Mar 09, 2012 9.930 10.07 9.870 9.960 5,861,425 +0.05(+0.50%)
Mar 08, 2012 9.880 9.960 9.710 9.910 7,436,074 +0.22(+2.27%)
Mar 07, 2012 9.750 9.750 9.565 9.690 7,689,853 -0.08(-0.82%)
Mar 06, 2012 10.03 10.03 9.740 9.770 9,212,566 -0.59(-5.69%)
Mar 05, 2012 10.59 10.64 10.34 10.36 8,063,578 -0.23(-2.17%)
Mar 02, 2012 10.64 10.73 10.54 10.59 7,342,921 -0.07(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.